Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 14, 2024 | 29.49 | 29.62 | 29.41 | 29.56 | 138,247 | -0.13(-0.43%) |
Oct 11, 2024 | 29.47 | 29.83 | 29.47 | 29.69 | 28,561 | +0.15(+0.50%) |
Oct 10, 2024 | 29.45 | 29.67 | 29.27 | 29.54 | 26,103 | +0.28(+0.97%) |
Oct 09, 2024 | 28.86 | 29.31 | 28.86 | 29.26 | 25,964 | +0.12(+0.41%) |
Oct 08, 2024 | 29.61 | 29.61 | 28.97 | 29.14 | 63,812 | -0.80(-2.67%) |
Oct 07, 2024 | 29.90 | 30.12 | 29.89 | 29.94 | 55,332 | +0.15(+0.50%) |
Oct 04, 2024 | 29.91 | 29.93 | 29.63 | 29.79 | 240,918 | +0.16(+0.54%) |
Oct 03, 2024 | 29.11 | 29.64 | 28.94 | 29.63 | 125,536 | +0.54(+1.86%) |
Oct 02, 2024 | 29.04 | 29.24 | 28.74 | 29.09 | 99,593 | +0.31(+1.08%) |
Oct 01, 2024 | 27.88 | 28.85 | 27.88 | 28.78 | 263,857 | +0.69(+2.46%) |
Sep 30, 2024 | 27.91 | 28.25 | 27.80 | 28.09 | 84,180 | +0.13(+0.46%) |
Sep 27, 2024 | 27.61 | 28.03 | 27.59 | 27.96 | 51,783 | +0.53(+1.93%) |
Sep 26, 2024 | 27.31 | 27.75 | 27.31 | 27.43 | 42,244 | -0.45(-1.60%) |
Sep 25, 2024 | 28.42 | 28.42 | 27.84 | 27.88 | 40,753 | -0.59(-2.06%) |
Sep 24, 2024 | 28.79 | 28.84 | 28.46 | 28.46 | 68,311 | -0.14(-0.48%) |
Sep 23, 2024 | 28.26 | 28.76 | 28.22 | 28.60 | 69,527 | +0.39(+1.39%) |
Sep 20, 2024 | 28.11 | 28.27 | 27.92 | 28.21 | 49,339 | -0.06(-0.23%) |
Sep 19, 2024 | 28.39 | 28.58 | 28.19 | 28.27 | 25,730 | +0.32(+1.14%) |
Sep 18, 2024 | 27.84 | 28.25 | 27.80 | 27.96 | 30,703 | +0.13(+0.46%) |
Sep 17, 2024 | 27.43 | 27.89 | 27.43 | 27.83 | 31,688 | +0.39(+1.41%) |
Sep 16, 2024 | 27.47 | 27.63 | 27.26 | 27.44 | 47,023 | +0.29(+1.06%) |
Sep 13, 2024 | 27.15 | 27.42 | 27.15 | 27.15 | 40,722 | +0.08(+0.29%) |
Sep 12, 2024 | 26.87 | 27.07 | 26.73 | 27.07 | 26,215 | +0.26(+0.96%) |
Sep 11, 2024 | 26.98 | 26.98 | 26.36 | 26.81 | 76,936 | -0.19(-0.70%) |
Sep 10, 2024 | 27.53 | 27.53 | 26.77 | 27.00 | 43,868 | -0.47(-1.70%) |
Sep 09, 2024 | 27.37 | 27.74 | 27.37 | 27.47 | 19,754 | +0.18(+0.66%) |
Sep 06, 2024 | 27.72 | 27.89 | 27.19 | 27.29 | 37,615 | -0.38(-1.36%) |
Sep 05, 2024 | 28.02 | 28.10 | 27.64 | 27.67 | 49,672 | -0.27(-0.96%) |
Sep 04, 2024 | 28.38 | 28.53 | 27.90 | 27.94 | 36,631 | -0.43(-1.50%) |
Sep 03, 2024 | 28.64 | 28.72 | 28.26 | 28.36 | 47,048 | -0.78(-2.69%) |
Aug 30, 2024 | 28.89 | 29.19 | 28.89 | 29.15 | 23,107 | +0.03(+0.10%) |
Aug 29, 2024 | 28.97 | 29.19 | 28.77 | 29.12 | 20,241 | +0.34(+1.16%) |
Aug 28, 2024 | 28.75 | 28.92 | 28.64 | 28.78 | 35,604 | -0.11(-0.37%) |
Aug 27, 2024 | 29.21 | 29.27 | 28.86 | 28.89 | 19,594 | -0.31(-1.07%) |
Aug 26, 2024 | 29.34 | 29.51 | 29.03 | 29.20 | 63,291 | +0.22(+0.77%) |
Aug 23, 2024 | 28.67 | 28.98 | 28.66 | 28.98 | 27,466 | +0.53(+1.85%) |
Aug 22, 2024 | 28.47 | 28.63 | 28.45 | 28.45 | 64,849 | -0.02(-0.07%) |
Aug 21, 2024 | 28.63 | 28.70 | 28.38 | 28.47 | 28,019 | +0.08(+0.28%) |
Aug 20, 2024 | 29.16 | 29.16 | 28.39 | 28.39 | 48,649 | -0.82(-2.82%) |
Aug 19, 2024 | 29.09 | 29.45 | 29.09 | 29.22 | 36,196 | +0.18(+0.61%) |
Aug 16, 2024 | 28.92 | 29.10 | 28.88 | 29.04 | 15,848 | -0.04(-0.14%) |
Aug 15, 2024 | 28.88 | 29.20 | 28.88 | 29.08 | 26,282 | +0.35(+1.21%) |
Aug 14, 2024 | 28.60 | 28.85 | 28.48 | 28.73 | 26,580 | +0.18(+0.63%) |
Aug 13, 2024 | 28.65 | 28.65 | 28.48 | 28.55 | 83,325 | -0.31(-1.07%) |
Aug 12, 2024 | 28.91 | 29.07 | 28.73 | 28.86 | 47,772 | +0.16(+0.55%) |
Aug 09, 2024 | 28.57 | 28.79 | 28.46 | 28.70 | 40,266 | +0.07(+0.24%) |
Aug 08, 2024 | 28.11 | 28.65 | 28.11 | 28.63 | 16,241 | +0.68(+2.45%) |
Aug 07, 2024 | 28.32 | 28.42 | 27.95 | 27.95 | 59,348 | +0.08(+0.28%) |
Aug 06, 2024 | 27.81 | 28.15 | 27.81 | 27.87 | 70,254 | +0.14(+0.50%) |
Aug 05, 2024 | 27.67 | 28.00 | 27.29 | 27.73 | 181,116 | -0.65(-2.27%) |
Aug 02, 2024 | 28.92 | 28.98 | 28.12 | 28.37 | 94,318 | -0.90(-3.08%) |